Bangkok Genomics Innovation Pcl historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.020	2.040	2.000	2.040	2.040	467,302
2026-07-16	2.020	2.040	2.000	2.020	2.020	466,402
2026-07-15	2.080	2.100	1.990	2.020	2.020	2,484,900
2026-07-14	2.080	2.100	2.060	2.100	2.100	716,000
2026-07-13	2.100	2.120	2.080	2.080	2.080	517,644
2026-07-10	2.160	2.160	2.100	2.120	2.120	469,802
2026-07-09	2.060	2.160	2.040	2.140	2.140	987,000
2026-07-08	2.100	2.160	2.000	2.020	2.020	2,075,010
2026-07-07	2.220	2.220	2.100	2.100	2.100	1,907,756
2026-07-06	2.140	2.280	2.100	2.200	2.200	5,269,360
2026-07-03	2.040	2.120	2.040	2.100	2.100	1,300,114
2026-07-02	2.000	2.060	2.000	2.020	2.020	298,302
2026-07-01	2.020	2.040	2.000	2.000	2.000	475,800
2026-06-30	2.000	2.080	2.000	2.040	2.040	1,144,501
2026-06-29	2.000	2.060	2.000	2.040	2.040	405,500
2026-06-26	2.060	2.080	2.020	2.020	2.020	351,401
2026-06-25	2.080	2.100	2.060	2.080	2.080	277,114
2026-06-24	2.100	2.120	2.060	2.080	2.080	589,801
2026-06-23	2.060	2.120	2.040	2.060	2.060	1,521,870
2026-06-22	2.040	2.060	2.020	2.040	2.040	309,108
2026-06-19	2.020	2.060	2.020	2.020	2.020	317,401
2026-06-18	2.060	2.060	2.020	2.040	2.040	180,703
2026-06-17	2.120	2.120	2.040	2.060	2.060	790,000
2026-06-16	2.100	2.100	2.000	2.080	2.080	993,202
2026-06-15	2.080	2.180	2.060	2.100	2.100	988,527
2026-06-12	2.080	2.200	2.060	2.080	2.080	4,757,921
2026-06-11	1.960	2.140	1.930	2.080	2.080	3,625,905
2026-06-10	1.970	1.970	1.920	1.920	1.920	996,004
2026-06-09	1.970	1.970	1.930	1.970	1.970	758,005
2026-06-08	2.000	2.060	1.980	1.980	1.980	1,149,701
2026-06-05	2.140	2.140	2.020	2.020	2.020	1,231,205
2026-06-04	2.000	2.160	2.000	2.060	2.060	4,225,000
2026-06-02	2.080	2.220	2.000	2.000	2.000	10,286,160
2026-05-29	1.830	1.990	1.820	1.990	1.990	10,359,140
2026-05-28	1.720	1.810	1.710	1.810	1.810	825,802
2026-05-27	1.720	1.750	1.710	1.720	1.720	931,827
2026-05-26	1.740	1.750	1.710	1.720	1.720	607,726
2026-05-25	1.790	1.790	1.730	1.740	1.740	735,607
2026-05-22	1.830	1.840	1.790	1.790	1.790	810,244
2026-05-21	1.820	1.850	1.800	1.810	1.810	1,280,100
2026-05-20	1.780	1.840	1.780	1.820	1.820	968,115
2026-05-19	1.780	1.790	1.750	1.780	1.780	826,704
2026-05-18	1.660	1.780	1.660	1.740	1.740	3,304,040
2026-05-15	1.680	1.790	1.630	1.670	1.670	9,262,162
2026-05-14	1.410	1.430	1.400	1.410	1.410	386,205
2026-05-13	1.360	1.430	1.350	1.400	1.400	747,002
2026-05-12	1.370	1.390	1.370	1.370	1.370	185,300
2026-05-11	1.410	1.410	1.370	1.370	1.370	129,700
2026-05-08	1.400	1.430	1.400	1.410	1.410	93,642
2026-05-07	1.380	1.400	1.380	1.400	1.400	297,273
2026-05-06	1.380	1.430	1.370	1.380	1.380	598,500
2026-05-05	1.430	1.450	1.420	1.430	1.380	409,111
2026-04-30	1.460	1.460	1.430	1.430	1.380	439,902
2026-04-29	1.460	1.460	1.420	1.430	1.380	372,401
2026-04-28	1.360	1.460	1.360	1.420	1.370	648,078
2026-04-27	1.340	1.360	1.320	1.350	1.303	184,910
2026-04-24	1.330	1.340	1.320	1.340	1.293	147,500
2026-04-23	1.310	1.330	1.310	1.330	1.284	188,700
2026-04-22	1.320	1.320	1.310	1.310	1.264	82,101
2026-04-21	1.320	1.320	1.320	1.320	1.274	210,448

← NewerPage 2 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.0500 THB
2025-05-06	0.0500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.